1860 戸田建設(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 306 | 307 | 302 | 302 | 156,000 | 302 |
| 2010-12-29 | 304 | 309 | 304 | 308 | 114,000 | 308 |
| 2010-12-28 | 304 | 305 | 301 | 304 | 284,000 | 304 |
| 2010-12-27 | 303 | 307 | 303 | 304 | 274,000 | 304 |
| 2010-12-24 | 310 | 310 | 304 | 304 | 161,000 | 304 |
| 2010-12-22 | 312 | 315 | 310 | 311 | 395,000 | 311 |
| 2010-12-21 | 313 | 315 | 312 | 314 | 340,000 | 314 |
| 2010-12-20 | 310 | 315 | 309 | 312 | 926,000 | 312 |
| 2010-12-17 | 309 | 315 | 309 | 309 | 532,000 | 309 |
| 2010-12-16 | 306 | 311 | 306 | 309 | 439,000 | 309 |
| 2010-12-15 | 301 | 305 | 299 | 305 | 369,000 | 305 |
| 2010-12-14 | 299 | 301 | 297 | 300 | 279,000 | 300 |
| 2010-12-13 | 292 | 299 | 290 | 299 | 236,000 | 299 |
| 2010-12-10 | 291 | 296 | 288 | 292 | 921,000 | 292 |
| 2010-12-09 | 297 | 299 | 296 | 296 | 252,000 | 296 |
| 2010-12-08 | 294 | 298 | 293 | 296 | 362,000 | 296 |
| 2010-12-07 | 290 | 295 | 283 | 295 | 841,000 | 295 |
| 2010-12-06 | 293 | 296 | 290 | 291 | 503,000 | 291 |
| 2010-12-03 | 296 | 298 | 290 | 293 | 292,000 | 293 |
| 2010-12-02 | 294 | 298 | 292 | 294 | 308,000 | 294 |
| 2010-12-01 | 293 | 293 | 287 | 290 | 605,000 | 290 |
| 2010-11-30 | 291 | 296 | 289 | 294 | 759,000 | 294 |
| 2010-11-29 | 284 | 291 | 284 | 290 | 335,000 | 290 |
| 2010-11-26 | 285 | 288 | 285 | 285 | 192,000 | 285 |
| 2010-11-25 | 291 | 292 | 283 | 284 | 785,000 | 284 |
| 2010-11-24 | 291 | 294 | 290 | 291 | 283,000 | 291 |
| 2010-11-22 | 297 | 298 | 293 | 295 | 240,000 | 295 |
| 2010-11-19 | 300 | 300 | 291 | 294 | 421,000 | 294 |
| 2010-11-18 | 285 | 300 | 285 | 299 | 551,000 | 299 |
| 2010-11-17 | 285 | 289 | 284 | 289 | 137,000 | 289 |
| 2010-11-16 | 291 | 292 | 283 | 289 | 387,000 | 289 |
| 2010-11-15 | 292 | 293 | 289 | 291 | 233,000 | 291 |
| 2010-11-12 | 292 | 299 | 290 | 291 | 358,000 | 291 |
| 2010-11-11 | 293 | 314 | 293 | 296 | 477,000 | 296 |
| 2010-11-10 | 285 | 295 | 285 | 295 | 500,000 | 295 |
| 2010-11-09 | 282 | 286 | 281 | 286 | 341,000 | 286 |
| 2010-11-08 | 281 | 282 | 276 | 281 | 309,000 | 281 |
| 2010-11-05 | 279 | 289 | 277 | 282 | 430,000 | 282 |
| 2010-11-04 | 270 | 277 | 268 | 276 | 383,000 | 276 |
| 2010-11-02 | 269 | 270 | 267 | 269 | 352,000 | 269 |
| 2010-11-01 | 270 | 273 | 269 | 271 | 408,000 | 271 |
| 2010-10-29 | 271 | 273 | 266 | 272 | 332,000 | 272 |
| 2010-10-28 | 272 | 274 | 270 | 274 | 967,000 | 274 |
| 2010-10-27 | 273 | 275 | 269 | 272 | 450,000 | 272 |
| 2010-10-26 | 271 | 274 | 271 | 271 | 282,000 | 271 |
| 2010-10-25 | 273 | 275 | 271 | 271 | 240,000 | 271 |
| 2010-10-22 | 270 | 276 | 270 | 275 | 450,000 | 275 |
| 2010-10-21 | 271 | 273 | 267 | 273 | 436,000 | 273 |
| 2010-10-20 | 272 | 273 | 270 | 271 | 344,000 | 271 |
| 2010-10-19 | 272 | 279 | 272 | 275 | 251,000 | 275 |
| 2010-10-18 | 272 | 274 | 269 | 273 | 270,000 | 273 |
| 2010-10-15 | 272 | 273 | 270 | 273 | 438,000 | 273 |
| 2010-10-14 | 268 | 273 | 266 | 271 | 322,000 | 271 |
| 2010-10-13 | 267 | 271 | 264 | 265 | 625,000 | 265 |
| 2010-10-12 | 274 | 274 | 266 | 267 | 421,000 | 267 |
| 2010-10-08 | 274 | 276 | 273 | 273 | 361,000 | 273 |
| 2010-10-07 | 274 | 278 | 273 | 276 | 294,000 | 276 |
| 2010-10-06 | 274 | 277 | 271 | 274 | 435,000 | 274 |
| 2010-10-05 | 268 | 276 | 264 | 273 | 577,000 | 273 |
| 2010-10-04 | 273 | 273 | 269 | 271 | 474,000 | 271 |
| 2010-10-01 | 275 | 275 | 270 | 272 | 313,000 | 272 |
| 2010-09-30 | 274 | 281 | 272 | 273 | 344,000 | 273 |
| 2010-09-29 | 274 | 280 | 274 | 278 | 396,000 | 278 |
| 2010-09-28 | 276 | 277 | 272 | 276 | 279,000 | 276 |
| 2010-09-27 | 278 | 278 | 273 | 276 | 321,000 | 276 |
| 2010-09-24 | 274 | 277 | 272 | 273 | 277,000 | 273 |
| 2010-09-22 | 276 | 279 | 276 | 276 | 195,000 | 276 |
| 2010-09-21 | 285 | 286 | 277 | 277 | 315,000 | 277 |
| 2010-09-17 | 276 | 280 | 275 | 280 | 366,000 | 280 |
| 2010-09-16 | 279 | 279 | 272 | 273 | 227,000 | 273 |
| 2010-09-15 | 273 | 282 | 271 | 279 | 494,000 | 279 |
| 2010-09-14 | 273 | 274 | 269 | 272 | 232,000 | 272 |
| 2010-09-13 | 277 | 278 | 274 | 274 | 172,000 | 274 |
| 2010-09-10 | 269 | 277 | 269 | 274 | 741,000 | 274 |
| 2010-09-09 | 273 | 274 | 270 | 272 | 304,000 | 272 |
| 2010-09-08 | 279 | 279 | 273 | 273 | 120,000 | 273 |
| 2010-09-07 | 281 | 283 | 279 | 281 | 123,000 | 281 |
| 2010-09-06 | 281 | 285 | 279 | 285 | 128,000 | 285 |
| 2010-09-03 | 279 | 279 | 276 | 278 | 252,000 | 278 |
| 2010-09-02 | 279 | 280 | 273 | 279 | 253,000 | 279 |
| 2010-09-01 | 265 | 276 | 262 | 274 | 353,000 | 274 |
| 2010-08-31 | 272 | 273 | 264 | 266 | 336,000 | 266 |
| 2010-08-30 | 282 | 282 | 276 | 277 | 193,000 | 277 |
| 2010-08-27 | 270 | 276 | 269 | 276 | 316,000 | 276 |
| 2010-08-26 | 269 | 270 | 262 | 269 | 430,000 | 269 |
| 2010-08-25 | 269 | 277 | 265 | 269 | 252,000 | 269 |
| 2010-08-24 | 267 | 270 | 265 | 268 | 226,000 | 268 |
| 2010-08-23 | 272 | 274 | 270 | 270 | 131,000 | 270 |
| 2010-08-20 | 274 | 276 | 271 | 271 | 114,000 | 271 |
| 2010-08-19 | 275 | 279 | 273 | 278 | 228,000 | 278 |
| 2010-08-18 | 275 | 276 | 272 | 274 | 307,000 | 274 |
| 2010-08-17 | 269 | 272 | 269 | 272 | 121,000 | 272 |
| 2010-08-16 | 271 | 275 | 271 | 273 | 154,000 | 273 |
| 2010-08-13 | 273 | 275 | 271 | 275 | 250,000 | 275 |
| 2010-08-12 | 270 | 276 | 270 | 272 | 729,000 | 272 |
| 2010-08-11 | 274 | 275 | 269 | 270 | 213,000 | 270 |
| 2010-08-10 | 280 | 283 | 277 | 278 | 244,000 | 278 |
| 2010-08-09 | 280 | 283 | 278 | 282 | 181,000 | 282 |
| 2010-08-06 | 281 | 287 | 280 | 283 | 404,000 | 283 |
| 2010-08-05 | 286 | 286 | 283 | 285 | 449,000 | 285 |
| 2010-08-04 | 295 | 295 | 278 | 279 | 656,000 | 279 |
| 2010-08-03 | 281 | 288 | 280 | 288 | 578,000 | 288 |
| 2010-08-02 | 278 | 283 | 278 | 278 | 112,000 | 278 |
| 2010-07-30 | 284 | 285 | 278 | 278 | 370,000 | 278 |
| 2010-07-29 | 288 | 289 | 285 | 285 | 267,000 | 285 |
| 2010-07-28 | 285 | 288 | 283 | 287 | 268,000 | 287 |
| 2010-07-27 | 277 | 283 | 275 | 280 | 354,000 | 280 |
| 2010-07-26 | 280 | 283 | 277 | 279 | 505,000 | 279 |
| 2010-07-23 | 282 | 282 | 275 | 278 | 512,000 | 278 |
| 2010-07-22 | 274 | 278 | 272 | 274 | 516,000 | 274 |
| 2010-07-21 | 284 | 284 | 275 | 279 | 733,000 | 279 |
| 2010-07-20 | 284 | 287 | 281 | 283 | 515,000 | 283 |
| 2010-07-16 | 297 | 299 | 286 | 287 | 509,000 | 287 |
| 2010-07-15 | 303 | 303 | 299 | 299 | 112,000 | 299 |
| 2010-07-14 | 302 | 305 | 301 | 305 | 118,000 | 305 |
| 2010-07-13 | 303 | 303 | 298 | 298 | 185,000 | 298 |
| 2010-07-12 | 302 | 305 | 301 | 301 | 422,000 | 301 |
| 2010-07-09 | 304 | 304 | 301 | 301 | 112,000 | 301 |
| 2010-07-08 | 303 | 304 | 300 | 303 | 462,000 | 303 |
| 2010-07-07 | 295 | 299 | 293 | 295 | 275,000 | 295 |
| 2010-07-06 | 291 | 298 | 290 | 298 | 236,000 | 298 |
| 2010-07-05 | 292 | 296 | 292 | 294 | 198,000 | 294 |
| 2010-07-02 | 291 | 296 | 289 | 291 | 397,000 | 291 |
| 2010-07-01 | 293 | 294 | 287 | 289 | 619,000 | 289 |
| 2010-06-30 | 282 | 291 | 282 | 288 | 405,000 | 288 |
| 2010-06-29 | 296 | 299 | 292 | 293 | 304,000 | 293 |
| 2010-06-28 | 298 | 298 | 294 | 297 | 207,000 | 297 |
| 2010-06-25 | 297 | 300 | 294 | 296 | 187,000 | 296 |
| 2010-06-24 | 300 | 303 | 298 | 302 | 175,000 | 302 |
| 2010-06-23 | 307 | 307 | 299 | 300 | 172,000 | 300 |
| 2010-06-22 | 307 | 308 | 304 | 307 | 389,000 | 307 |
| 2010-06-21 | 306 | 309 | 303 | 308 | 444,000 | 308 |
| 2010-06-18 | 299 | 301 | 290 | 301 | 784,000 | 301 |
| 2010-06-17 | 302 | 303 | 299 | 300 | 310,000 | 300 |
| 2010-06-16 | 304 | 306 | 302 | 305 | 306,000 | 305 |
| 2010-06-15 | 305 | 305 | 301 | 303 | 218,000 | 303 |
| 2010-06-14 | 307 | 309 | 303 | 305 | 337,000 | 305 |
| 2010-06-11 | 309 | 309 | 303 | 303 | 574,000 | 303 |
| 2010-06-10 | 300 | 306 | 298 | 305 | 350,000 | 305 |
| 2010-06-09 | 298 | 300 | 293 | 298 | 786,000 | 298 |
| 2010-06-08 | 300 | 302 | 299 | 300 | 300,000 | 300 |
| 2010-06-07 | 306 | 307 | 301 | 303 | 315,000 | 303 |
| 2010-06-04 | 306 | 315 | 302 | 314 | 554,000 | 314 |
| 2010-06-03 | 304 | 311 | 304 | 310 | 370,000 | 310 |
| 2010-06-02 | 304 | 308 | 302 | 304 | 329,000 | 304 |
| 2010-06-01 | 310 | 311 | 305 | 310 | 435,000 | 310 |
| 2010-05-31 | 300 | 309 | 298 | 308 | 388,000 | 308 |
| 2010-05-28 | 304 | 304 | 296 | 302 | 492,000 | 302 |
| 2010-05-27 | 295 | 298 | 294 | 297 | 605,000 | 297 |
| 2010-05-26 | 297 | 301 | 293 | 298 | 666,000 | 298 |
| 2010-05-25 | 300 | 300 | 296 | 296 | 486,000 | 296 |
| 2010-05-24 | 300 | 305 | 295 | 304 | 526,000 | 304 |
| 2010-05-21 | 306 | 308 | 301 | 306 | 918,000 | 306 |
| 2010-05-20 | 318 | 321 | 313 | 314 | 316,000 | 314 |
| 2010-05-19 | 312 | 317 | 308 | 317 | 519,000 | 317 |
| 2010-05-18 | 322 | 324 | 309 | 312 | 821,000 | 312 |
| 2010-05-17 | 308 | 322 | 306 | 317 | 731,000 | 317 |
| 2010-05-14 | 314 | 317 | 304 | 312 | 660,000 | 312 |
| 2010-05-13 | 320 | 325 | 319 | 320 | 396,000 | 320 |
| 2010-05-12 | 317 | 322 | 317 | 320 | 410,000 | 320 |
| 2010-05-11 | 324 | 326 | 318 | 318 | 299,000 | 318 |
| 2010-05-10 | 316 | 325 | 313 | 322 | 395,000 | 322 |
| 2010-05-07 | 319 | 322 | 316 | 318 | 636,000 | 318 |
| 2010-05-06 | 328 | 332 | 325 | 327 | 494,000 | 327 |
| 2010-04-30 | 343 | 344 | 338 | 340 | 425,000 | 340 |
| 2010-04-28 | 341 | 345 | 334 | 337 | 531,000 | 337 |
| 2010-04-27 | 351 | 351 | 345 | 349 | 310,000 | 349 |
| 2010-04-26 | 345 | 355 | 343 | 352 | 613,000 | 352 |
| 2010-04-23 | 342 | 346 | 337 | 342 | 895,000 | 342 |
| 2010-04-22 | 340 | 346 | 336 | 345 | 728,000 | 345 |
| 2010-04-21 | 344 | 347 | 342 | 346 | 294,000 | 346 |
| 2010-04-20 | 338 | 343 | 337 | 340 | 505,000 | 340 |
| 2010-04-19 | 331 | 337 | 331 | 334 | 442,000 | 334 |
| 2010-04-16 | 342 | 344 | 338 | 341 | 700,000 | 341 |
| 2010-04-15 | 348 | 349 | 341 | 344 | 606,000 | 344 |
| 2010-04-14 | 346 | 349 | 344 | 347 | 614,000 | 347 |
| 2010-04-13 | 350 | 350 | 343 | 347 | 460,000 | 347 |
| 2010-04-12 | 349 | 356 | 349 | 352 | 483,000 | 352 |
| 2010-04-09 | 346 | 348 | 344 | 346 | 241,000 | 346 |
| 2010-04-08 | 345 | 350 | 345 | 346 | 398,000 | 346 |
| 2010-04-07 | 349 | 353 | 346 | 349 | 333,000 | 349 |
| 2010-04-06 | 351 | 352 | 340 | 345 | 1,251,000 | 345 |
| 2010-04-05 | 343 | 349 | 342 | 349 | 519,000 | 349 |
| 2010-04-02 | 345 | 348 | 341 | 344 | 550,000 | 344 |
| 2010-04-01 | 339 | 341 | 332 | 338 | 747,000 | 338 |
| 2010-03-31 | 334 | 338 | 330 | 337 | 424,000 | 337 |
| 2010-03-30 | 330 | 334 | 328 | 333 | 562,000 | 333 |
| 2010-03-29 | 327 | 328 | 323 | 327 | 380,000 | 327 |
| 2010-03-26 | 326 | 331 | 323 | 331 | 725,000 | 331 |
| 2010-03-25 | 333 | 333 | 322 | 324 | 678,000 | 324 |
| 2010-03-24 | 333 | 334 | 329 | 331 | 249,000 | 331 |
| 2010-03-23 | 335 | 335 | 329 | 332 | 318,000 | 332 |
| 2010-03-19 | 336 | 336 | 333 | 335 | 376,000 | 335 |
| 2010-03-18 | 333 | 338 | 332 | 332 | 424,000 | 332 |
| 2010-03-17 | 330 | 333 | 326 | 333 | 383,000 | 333 |
| 2010-03-16 | 329 | 329 | 324 | 327 | 762,000 | 327 |
| 2010-03-15 | 333 | 336 | 328 | 329 | 208,000 | 329 |
| 2010-03-12 | 323 | 329 | 319 | 328 | 608,000 | 328 |
| 2010-03-11 | 319 | 323 | 319 | 323 | 286,000 | 323 |
| 2010-03-10 | 320 | 321 | 316 | 319 | 561,000 | 319 |
| 2010-03-09 | 324 | 324 | 321 | 324 | 260,000 | 324 |
| 2010-03-08 | 326 | 329 | 324 | 327 | 365,000 | 327 |
| 2010-03-05 | 319 | 324 | 319 | 321 | 312,000 | 321 |
| 2010-03-04 | 321 | 321 | 314 | 315 | 309,000 | 315 |
| 2010-03-03 | 318 | 321 | 316 | 320 | 271,000 | 320 |
| 2010-03-02 | 316 | 318 | 313 | 318 | 548,000 | 318 |
| 2010-03-01 | 318 | 320 | 315 | 318 | 452,000 | 318 |
| 2010-02-26 | 314 | 316 | 312 | 314 | 647,000 | 314 |
| 2010-02-25 | 319 | 322 | 314 | 317 | 501,000 | 317 |
| 2010-02-24 | 315 | 320 | 314 | 318 | 736,000 | 318 |
| 2010-02-23 | 319 | 320 | 314 | 320 | 925,000 | 320 |
| 2010-02-22 | 324 | 329 | 322 | 324 | 577,000 | 324 |
| 2010-02-19 | 320 | 321 | 314 | 314 | 583,000 | 314 |
| 2010-02-18 | 322 | 323 | 317 | 322 | 614,000 | 322 |
| 2010-02-17 | 315 | 329 | 312 | 326 | 894,000 | 326 |
| 2010-02-16 | 316 | 318 | 314 | 315 | 158,000 | 315 |
| 2010-02-15 | 316 | 317 | 311 | 314 | 522,000 | 314 |
| 2010-02-12 | 314 | 317 | 313 | 317 | 396,000 | 317 |
| 2010-02-10 | 313 | 314 | 306 | 313 | 575,000 | 313 |
| 2010-02-09 | 303 | 310 | 303 | 306 | 447,000 | 306 |
| 2010-02-08 | 311 | 317 | 310 | 311 | 293,000 | 311 |
| 2010-02-05 | 318 | 318 | 312 | 316 | 520,000 | 316 |
| 2010-02-04 | 319 | 322 | 313 | 321 | 617,000 | 321 |
| 2010-02-03 | 310 | 317 | 310 | 316 | 308,000 | 316 |
| 2010-02-02 | 304 | 311 | 304 | 309 | 442,000 | 309 |
| 2010-02-01 | 304 | 309 | 299 | 307 | 543,000 | 307 |
| 2010-01-29 | 308 | 311 | 306 | 307 | 364,000 | 307 |
| 2010-01-28 | 310 | 315 | 304 | 313 | 640,000 | 313 |
| 2010-01-27 | 309 | 312 | 305 | 311 | 752,000 | 311 |
| 2010-01-26 | 309 | 315 | 308 | 309 | 520,000 | 309 |
| 2010-01-25 | 318 | 318 | 312 | 316 | 478,000 | 316 |
| 2010-01-22 | 315 | 320 | 314 | 319 | 695,000 | 319 |
| 2010-01-21 | 322 | 325 | 318 | 323 | 630,000 | 323 |
| 2010-01-20 | 321 | 325 | 321 | 321 | 295,000 | 321 |
| 2010-01-19 | 322 | 325 | 322 | 322 | 568,000 | 322 |
| 2010-01-18 | 320 | 327 | 320 | 325 | 545,000 | 325 |
| 2010-01-15 | 324 | 324 | 321 | 324 | 304,000 | 324 |
| 2010-01-14 | 326 | 328 | 323 | 324 | 452,000 | 324 |
| 2010-01-13 | 328 | 330 | 324 | 325 | 639,000 | 325 |
| 2010-01-12 | 317 | 330 | 312 | 330 | 1,245,000 | 330 |
| 2010-01-08 | 307 | 319 | 307 | 319 | 893,000 | 319 |
| 2010-01-07 | 310 | 312 | 306 | 307 | 552,000 | 307 |
| 2010-01-06 | 306 | 313 | 305 | 311 | 827,000 | 311 |
| 2010-01-05 | 304 | 307 | 303 | 303 | 417,000 | 303 |
| 2010-01-04 | 298 | 301 | 297 | 299 | 283,000 | 299 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
